Advertisement
U.S. markets open in 5 hours 39 minutes
S&P Futures
6,013.75 +26.75 (+0.45%) Dow Futures
44,662.00 +267.00 (+0.60%) Nasdaq Futures
20,950.75 +101.00 (+0.48%) Russell 2000 Futures
2,443.10 +29.50 (+1.22%) Crude Oil
70.71 -0.53 (-0.74%) Gold
2,672.90 -39.30 (-1.45%)
LeMaitre Vascular, Inc. (LMAT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 106.64 | 108.09 | 106.05 | 107.97 | 107.97 | 134,400 |
| Nov 21, 2024 | 104.26 | 106.99 | 102.94 | 105.87 | 105.87 | 177,900 |
| Nov 21, 2024 | 0.16 Dividend | |||||
| Nov 20, 2024 | 103.50 | 104.11 | 102.51 | 103.44 | 103.28 | 97,400 |
| Nov 19, 2024 | 102.60 | 104.82 | 102.05 | 103.74 | 103.58 | 81,800 |
| Nov 18, 2024 | 101.93 | 104.61 | 101.75 | 103.55 | 103.39 | 96,700 |
| Nov 15, 2024 | 101.47 | 102.44 | 100.45 | 102.02 | 101.86 | 80,800 |
| Nov 14, 2024 | 102.70 | 103.52 | 101.15 | 101.52 | 101.36 | 82,600 |
| Nov 13, 2024 | 103.20 | 106.11 | 102.55 | 102.57 | 102.41 | 109,000 |
| Nov 12, 2024 | 105.54 | 105.78 | 102.87 | 103.26 | 103.10 | 107,400 |
| Nov 11, 2024 | 105.08 | 106.49 | 104.61 | 105.50 | 105.34 | 90,500 |
| Nov 08, 2024 | 101.00 | 104.81 | 99.80 | 104.25 | 104.09 | 178,700 |
| Nov 07, 2024 | 101.77 | 103.29 | 101.07 | 101.07 | 100.91 | 165,600 |
| Nov 06, 2024 | 101.00 | 103.96 | 100.03 | 101.71 | 101.55 | 237,200 |
| Nov 05, 2024 | 95.97 | 98.81 | 95.97 | 98.63 | 98.48 | 211,600 |
| Nov 04, 2024 | 95.00 | 97.56 | 94.26 | 96.35 | 96.20 | 207,600 |
| Nov 01, 2024 | 89.25 | 101.67 | 89.25 | 94.88 | 94.73 | 343,600 |
| Oct 31, 2024 | 88.41 | 89.34 | 86.62 | 88.39 | 88.25 | 192,000 |
| Oct 30, 2024 | 89.95 | 90.82 | 88.00 | 89.05 | 88.91 | 104,300 |
| Oct 29, 2024 | 86.94 | 90.55 | 86.68 | 90.41 | 90.27 | 126,100 |
| Oct 28, 2024 | 86.08 | 88.31 | 85.71 | 87.32 | 87.18 | 182,300 |
| Oct 25, 2024 | 86.77 | 86.77 | 84.69 | 85.64 | 85.51 | 85,900 |
| Oct 24, 2024 | 87.52 | 87.52 | 86.31 | 86.58 | 86.45 | 96,700 |
| Oct 23, 2024 | 86.99 | 87.66 | 86.25 | 86.97 | 86.84 | 87,100 |
| Oct 22, 2024 | 88.36 | 88.49 | 86.70 | 87.27 | 87.14 | 81,300 |
| Oct 21, 2024 | 89.70 | 89.70 | 88.00 | 88.62 | 88.48 | 86,400 |
| Oct 18, 2024 | 89.84 | 90.55 | 89.50 | 89.88 | 89.74 | 183,100 |
| Oct 17, 2024 | 91.71 | 91.82 | 89.36 | 89.69 | 89.55 | 60,500 |
| Oct 16, 2024 | 91.26 | 92.84 | 91.26 | 91.52 | 91.38 | 61,500 |
| Oct 15, 2024 | 90.84 | 92.82 | 90.84 | 91.24 | 91.10 | 79,400 |
| Oct 14, 2024 | 90.73 | 92.39 | 90.43 | 92.14 | 92.00 | 48,000 |
| Oct 11, 2024 | 89.28 | 90.83 | 86.72 | 90.59 | 90.45 | 82,300 |
| Oct 10, 2024 | 91.98 | 91.98 | 88.20 | 89.28 | 89.14 | 126,000 |
| Oct 09, 2024 | 90.19 | 93.32 | 89.80 | 92.93 | 92.79 | 138,400 |
| Oct 08, 2024 | 90.21 | 90.71 | 89.34 | 90.39 | 90.25 | 63,100 |
| Oct 07, 2024 | 91.12 | 91.62 | 89.01 | 89.50 | 89.36 | 101,100 |
| Oct 04, 2024 | 91.83 | 92.01 | 90.09 | 91.62 | 91.48 | 117,200 |
| Oct 03, 2024 | 90.46 | 91.68 | 89.23 | 90.76 | 90.62 | 115,300 |
| Oct 02, 2024 | 90.14 | 91.01 | 89.67 | 91.01 | 90.87 | 65,100 |
| Oct 01, 2024 | 92.89 | 92.89 | 89.46 | 90.86 | 90.72 | 105,800 |
| Sep 30, 2024 | 91.84 | 93.24 | 90.98 | 92.89 | 92.75 | 135,200 |
| Sep 27, 2024 | 91.37 | 92.42 | 90.68 | 91.71 | 91.57 | 125,000 |
| Sep 26, 2024 | 90.53 | 90.53 | 89.29 | 90.29 | 90.15 | 98,900 |
| Sep 25, 2024 | 91.59 | 91.59 | 87.20 | 89.26 | 89.12 | 142,300 |
| Sep 24, 2024 | 91.15 | 92.69 | 89.76 | 91.13 | 90.99 | 93,000 |
| Sep 23, 2024 | 90.49 | 92.87 | 90.13 | 91.41 | 91.27 | 120,700 |
| Sep 20, 2024 | 90.18 | 91.07 | 89.46 | 89.96 | 89.82 | 228,400 |
| Sep 19, 2024 | 90.64 | 90.64 | 89.15 | 90.18 | 90.04 | 120,600 |
| Sep 18, 2024 | 89.00 | 91.07 | 88.27 | 88.85 | 88.71 | 295,600 |
| Sep 17, 2024 | 90.86 | 90.86 | 88.60 | 88.82 | 88.68 | 116,700 |
| Sep 16, 2024 | 90.27 | 90.73 | 89.04 | 90.00 | 89.86 | 70,700 |
| Sep 13, 2024 | 88.88 | 90.32 | 88.88 | 89.69 | 89.55 | 70,300 |
| Sep 12, 2024 | 87.29 | 88.19 | 86.45 | 88.18 | 88.04 | 58,900 |
| Sep 11, 2024 | 85.81 | 87.47 | 84.10 | 86.75 | 86.62 | 65,100 |
| Sep 10, 2024 | 86.91 | 87.38 | 85.56 | 86.34 | 86.21 | 76,400 |
| Sep 09, 2024 | 87.98 | 87.98 | 85.61 | 86.52 | 86.39 | 77,300 |
| Sep 06, 2024 | 88.38 | 89.50 | 86.10 | 88.06 | 87.92 | 60,400 |
| Sep 05, 2024 | 88.30 | 88.51 | 87.38 | 88.09 | 87.95 | 61,000 |
| Sep 04, 2024 | 87.50 | 88.94 | 87.04 | 88.50 | 88.36 | 57,200 |
| Sep 03, 2024 | 90.22 | 90.24 | 86.96 | 87.48 | 87.34 | 109,900 |
| Aug 30, 2024 | 88.91 | 90.72 | 88.91 | 90.29 | 90.15 | 113,600 |
| Aug 29, 2024 | 89.83 | 90.14 | 88.39 | 88.62 | 88.48 | 69,000 |
| Aug 28, 2024 | 90.18 | 90.32 | 88.83 | 89.04 | 88.90 | 71,400 |
| Aug 27, 2024 | 88.38 | 90.65 | 88.38 | 89.86 | 89.72 | 76,800 |
| Aug 26, 2024 | 91.98 | 92.90 | 89.53 | 90.76 | 90.62 | 111,100 |
| Aug 23, 2024 | 86.81 | 91.78 | 86.81 | 91.67 | 91.53 | 152,100 |
| Aug 22, 2024 | 86.98 | 87.32 | 85.60 | 86.17 | 86.04 | 78,000 |
| Aug 21, 2024 | 86.14 | 86.83 | 84.65 | 86.51 | 86.38 | 82,900 |
| Aug 20, 2024 | 86.34 | 86.34 | 85.18 | 85.36 | 85.23 | 66,700 |
| Aug 19, 2024 | 84.66 | 85.57 | 84.60 | 85.53 | 85.40 | 79,000 |
| Aug 16, 2024 | 83.59 | 84.99 | 83.30 | 84.75 | 84.62 | 102,400 |
| Aug 15, 2024 | 83.00 | 84.30 | 82.12 | 83.59 | 83.46 | 92,300 |
| Aug 15, 2024 | 0.16 Dividend | |||||
| Aug 14, 2024 | 82.99 | 82.99 | 81.72 | 82.05 | 81.76 | 88,400 |
| Aug 13, 2024 | 82.79 | 82.88 | 81.72 | 82.81 | 82.52 | 124,700 |
| Aug 12, 2024 | 83.53 | 83.53 | 81.67 | 82.10 | 81.81 | 92,400 |
| Aug 09, 2024 | 83.28 | 83.96 | 82.71 | 83.76 | 83.47 | 163,500 |
| Aug 08, 2024 | 81.35 | 83.33 | 79.72 | 82.93 | 82.64 | 109,900 |
| Aug 07, 2024 | 82.60 | 83.04 | 80.22 | 80.30 | 80.02 | 105,000 |
| Aug 06, 2024 | 80.47 | 83.29 | 80.31 | 81.89 | 81.60 | 177,200 |
| Aug 05, 2024 | 81.75 | 82.05 | 78.79 | 80.47 | 80.19 | 211,000 |
| Aug 02, 2024 | 90.50 | 90.50 | 84.40 | 85.01 | 84.71 | 348,400 |
| Aug 01, 2024 | 86.53 | 87.50 | 83.88 | 86.25 | 85.95 | 216,400 |
| Jul 31, 2024 | 87.98 | 88.93 | 85.52 | 86.89 | 86.59 | 356,000 |
| Jul 30, 2024 | 87.58 | 88.16 | 84.64 | 87.97 | 87.66 | 141,700 |
| Jul 29, 2024 | 86.28 | 88.59 | 86.28 | 87.36 | 87.05 | 174,900 |
| Jul 26, 2024 | 86.84 | 87.55 | 84.94 | 85.83 | 85.53 | 138,200 |
| Jul 25, 2024 | 90.68 | 90.68 | 86.00 | 86.24 | 85.94 | 264,800 |
| Jul 24, 2024 | 89.94 | 91.76 | 89.44 | 90.34 | 90.02 | 165,000 |
| Jul 23, 2024 | 88.07 | 90.56 | 87.70 | 90.06 | 89.75 | 131,500 |
| Jul 22, 2024 | 86.66 | 88.86 | 86.21 | 88.38 | 88.07 | 117,000 |
| Jul 19, 2024 | 85.77 | 86.70 | 85.52 | 86.20 | 85.90 | 100,200 |
| Jul 18, 2024 | 86.35 | 87.35 | 84.54 | 85.31 | 85.01 | 157,700 |
| Jul 17, 2024 | 86.63 | 88.75 | 85.14 | 86.48 | 86.18 | 142,700 |
| Jul 16, 2024 | 86.45 | 88.36 | 86.20 | 87.02 | 86.72 | 259,600 |
| Jul 15, 2024 | 86.16 | 86.40 | 85.74 | 86.31 | 86.01 | 165,200 |
| Jul 12, 2024 | 85.99 | 86.14 | 85.37 | 86.05 | 85.75 | 99,500 |
| Jul 11, 2024 | 84.84 | 85.35 | 83.71 | 85.03 | 84.73 | 127,400 |
| Jul 10, 2024 | 84.19 | 84.19 | 82.79 | 83.43 | 83.14 | 127,200 |
| Jul 09, 2024 | 82.93 | 83.81 | 82.64 | 83.62 | 83.33 | 74,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.